Skip to main content
Worley Limited (ASX:WOR)
Australia flag Australia · Delayed Price · Currency is AUD
13.17
-0.01 (-0.08%)
At close: Dec 5, 2025

Worley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.2613.2613.1113.1713.17-0.08%567,892
Dec 4, 202513.2513.3313.1813.1813.18-0.23%759,576
Dec 3, 202513.2113.3413.1913.2113.210.38%2,329,116
Dec 2, 202513.2013.3213.1313.1613.16-0.75%1,459,431
Dec 1, 202513.3613.4213.2613.2613.26-0.60%831,165
Nov 28, 202513.3113.4313.2713.3413.340.23%776,194
Nov 27, 202513.2913.4313.1413.3113.31-0.37%1,228,112
Nov 26, 202513.2713.4013.1313.3613.361.14%1,803,917
Nov 25, 202513.1013.3213.1013.2113.21-0.15%1,694,358
Nov 24, 202513.1813.4012.9913.2313.231.07%2,779,505
Nov 21, 202513.2213.2212.8113.0913.09-0.98%1,845,794
Nov 20, 202513.1213.5012.1013.2213.22-3.15%4,504,482
Nov 19, 202513.6713.8113.5513.6513.65-0.15%857,336
Nov 18, 202513.6913.8513.6313.6713.67-1.51%1,280,593
Nov 17, 202513.6813.9213.6513.8813.880.80%922,931
Nov 14, 202513.8413.8913.6613.7713.77-1.85%1,226,785
Nov 13, 202514.1414.2113.8814.0314.03-1.27%2,180,722
Nov 12, 202514.0314.2514.0014.2114.211.14%824,241
Nov 11, 202514.0014.1213.9314.0514.050.57%2,584,004
Nov 10, 202513.5914.0413.5613.9713.972.49%1,325,755
Nov 7, 202513.8713.9313.5513.6313.63-1.30%2,133,941
Nov 6, 202513.9414.1313.7013.8113.81-1.00%1,599,268
Nov 5, 202514.0414.1313.6813.9513.95-0.43%2,027,340
Nov 4, 202514.2014.2313.9314.0114.01-1.55%1,250,491
Nov 3, 202514.5014.5014.1714.2314.23-0.49%1,181,947
Oct 31, 202514.3014.4314.2814.3014.30-0.42%1,678,780
Oct 30, 202514.2514.4614.2414.3614.360.84%2,026,019
Oct 29, 202514.3114.3914.2214.2414.24-0.42%1,206,314
Oct 28, 202514.5314.5714.2414.3014.30-1.65%1,284,377
Oct 27, 202514.4614.6214.4114.5414.541.04%1,375,330
Oct 24, 202514.1614.4514.1014.3914.391.77%1,661,882
Oct 23, 202513.8914.1413.7914.1414.141.07%1,812,330
Oct 22, 202514.0514.1013.8413.9913.99-1,587,800
Oct 21, 202513.9413.9913.7313.9913.990.94%10,566,880
Oct 20, 202513.8113.9313.7413.8613.860.51%1,001,672
Oct 17, 202513.8513.9613.7613.7913.79-0.22%2,360,376
Oct 16, 202513.8613.9313.6013.8213.820.36%2,039,396
Oct 15, 202513.8513.9013.6013.7713.77-0.36%1,192,717
Oct 14, 202513.6913.8613.6913.8213.821.17%1,140,165
Oct 13, 202514.0014.0713.6613.6613.66-3.94%3,020,217
Oct 10, 202514.2214.2514.0914.2214.22-0.49%1,838,710
Oct 9, 202514.2514.3214.1914.2914.290.56%1,232,369
Oct 8, 202514.3314.3914.0714.2114.21-0.63%1,266,984
Oct 7, 202514.2014.4614.1814.3014.300.49%3,072,718
Oct 6, 202514.2014.3714.1014.2314.230.35%1,018,369
Oct 3, 202514.0414.2214.0014.1814.180.93%1,317,784
Oct 2, 202514.0514.0813.9014.0514.050.21%1,158,137
Oct 1, 202514.1014.1213.8814.0214.02-0.21%812,796
Sep 30, 202514.0514.1313.9014.0514.05-0.57%1,727,935
Sep 29, 202514.2014.2514.0914.1314.130.57%976,644
Sep 26, 202514.0114.1313.9514.0514.05-0.35%926,597
Sep 25, 202514.0614.2214.0014.1014.100.57%1,058,124
Sep 24, 202513.9014.0613.9014.0214.020.65%808,776
Sep 23, 202513.9013.9913.7913.9313.93-0.29%554,764
Sep 22, 202514.0014.0313.9113.9713.970.36%647,843
Sep 19, 202514.1314.1713.9213.9213.92-0.43%4,015,669
Sep 18, 202514.1214.1413.8813.9813.98-2.03%1,202,500
Sep 17, 202514.2014.3214.1014.2714.270.28%1,179,163
Sep 16, 202514.1214.2514.0214.2314.230.49%807,638
Sep 15, 202514.1114.2014.0414.1614.16-0.49%969,259
Sep 12, 202514.4514.6914.2214.2314.23-0.49%1,160,611
Sep 11, 202514.2114.3314.1814.3014.300.49%1,400,223
Sep 10, 202514.2914.3814.1714.2314.23-0.35%2,009,543
Sep 9, 202514.3514.4414.1914.2814.28-1.11%1,812,943
Sep 8, 202514.4214.5214.3714.4414.44-1.50%990,820
Sep 5, 202514.6014.7214.4914.6614.660.55%1,290,939
Sep 4, 202514.6414.7914.3514.5814.58-0.34%1,976,600
Sep 3, 202514.6314.8514.5814.6314.631.46%4,692,927
Sep 2, 202514.3014.4514.1914.4214.42-0.62%1,837,120
Sep 1, 202514.5514.7314.2814.5114.26-1.23%1,492,643
Aug 29, 202514.5514.7214.4314.6914.440.34%2,855,383
Aug 28, 202514.4114.6414.2714.6414.394.57%4,411,169
Aug 27, 202513.0314.0013.0314.0013.7611.02%4,234,345
Aug 26, 202512.8712.8712.5712.6112.39-2.02%3,179,844
Aug 25, 202512.9313.0112.7612.8712.65-0.31%2,983,143
Aug 22, 202512.8412.9112.7312.9112.690.23%1,262,143
Aug 21, 202512.8712.9612.7612.8812.660.94%2,957,427
Aug 20, 202512.9913.0412.6912.7612.54-1.09%1,747,315
Aug 19, 202513.1313.1612.8812.9012.68-2.12%1,103,635
Aug 18, 202513.0113.1812.9713.1812.951.00%1,745,641
Aug 15, 202513.0213.0612.9213.0512.830.38%3,932,599
Aug 14, 202513.0713.1112.9313.0012.780.23%1,138,181
Aug 13, 202513.1013.1312.9512.9712.75-0.38%1,535,786
Aug 12, 202513.0513.1812.9613.0212.80-0.61%2,229,697
Aug 11, 202513.1513.1513.0213.1012.87-0.23%1,285,111
Aug 8, 202513.1313.1913.0213.1312.900.23%1,728,897
Aug 7, 202513.0913.1212.9813.1012.870.31%2,793,846
Aug 6, 202513.0513.0612.8113.0612.830.54%3,251,776
Aug 5, 202513.2613.2712.9412.9912.77-1.37%1,614,028
Aug 4, 202513.1713.2612.9413.1712.94-1.57%2,099,062
Aug 1, 202513.2213.4313.1113.3813.150.22%999,138
Jul 31, 202513.3513.4713.3013.3513.12-1.04%2,844,521
Jul 30, 202513.6513.7613.3213.4913.26-1.39%2,486,903
Jul 29, 202513.3413.7113.3113.6813.443.17%4,270,864
Jul 28, 202513.1813.4313.1313.2613.030.68%1,862,766
Jul 25, 202513.0413.1713.0013.1712.941.00%1,299,207
Jul 24, 202513.2713.2813.0213.0412.82-0.91%1,551,223
Jul 23, 202513.0713.3212.9913.1612.931.08%3,258,693
Jul 22, 202512.9213.0212.8213.0212.80-11,212,030
Jul 21, 202513.0813.1712.9613.0212.80-1.36%2,262,871